Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 153.33 -4.833 % 0.00435557 BTC
MARKET CAP
2.732 B
24H VOLUME
1.902 B
CIRC.SUPPLY
17.815 M
MAX SUPPLY
Rank15
1H 0.22 %
24H -4.83 %
7D -0.41 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/21157.38161.986153.559155.9421,055,855,028.2022,778,101,190.315
1/15/21163.133167.531148.731157.3821,453,280,078.4682,803,621,048.46
1/14/21171.763171.763160.974163.1131,882,208,442.9062,905,575,686.131
1/13/21157.787172.82152.763171.8021,454,995,575.4613,060,208,479.543
1/12/21158.47173.464154.969157.7781,801,964,024.5062,810,262,061.819
1/11/21185.141185.141143.452158.5812,721,315,080.6392,824,429,784.133
1/10/21147.569189.279147.569185.1382,265,991,619.0593,297,266,767.207
1/9/21142.53148.925139.309147.5651,324,637,229.4282,627,963,913.865
1/8/21143.075150.185136.046142.531,385,625,367.6112,538,162,209.388
1/7/21142.345152.838139.959143.1041,621,898,149.3112,548,268,622.76
1/6/21136.828142.428132.892142.3231,127,011,231.7332,534,244,555.752
1/5/21133.615139.58129.676136.8251,316,221,596.512,436,225,145.972
1/4/21138.13143.893129.686133.6031,098,283,687.0362,378,729,311.482
1/3/21143.154144.727132.161138.0641,234,835,529.4562,458,046,204.504
1/2/21136.054145.184129.235143.1171,794,461,265.7652,547,876,469.671
1/1/21156.57169.142131.389136.0461,946,205,728.982,421,861,835.505
12/31/20159.368161.266155.771156.5721,095,354,071.0762,787,140,073.016
12/30/20161.384163.924157.684159.3721,358,681,218.1892,836,845,008.77
12/29/20166.488167.027155.006161.3931,308,264,776.2612,872,666,452.322
12/28/20157.267168.108156.761166.4871,460,056,395.1892,963,183,125.676
12/27/20167.962170.609156.575157.2581,265,534,847.5732,798,785,869.758
12/26/20159.269167.954159.238167.941,298,457,221.8242,988,737,760.987
12/25/20156.76160.955152.758159.2691,140,842,320.9932,834,281,031.172
12/24/20150.915158.404146.912156.7561,214,238,106.0652,789,433,145.763
12/23/20156.18168.794148.904150.8981,651,914,826.9562,685,046,908.201
12/22/20146.251157.489143.912156.1731,085,861,191.8262,778,777,022.667
12/21/20152.502153.444143.191146.272871,086,463.332,602,467,510.309
12/20/20155.01156.723151.435152.51,179,117,992.3462,713,151,523.74
12/19/20154.808158.163153.988155.0181,058,413,017.1362,757,791,555.501
12/18/20160.209160.252153.283154.8211,198,875,248.4192,754,164,112.394
12/17/20158.714163.155155.019160.2211,520,827,019.8662,850,067,259.906
12/16/20150.988158.847147.752158.7051,165,978,078.7582,822,960,322.384
12/15/20152.68155.512150.861150.996835,723,671.7382,685,704,162.498
12/14/20151.914157.383151.16152.683924,928,956.7482,715,576,729.538
12/13/20146.734152.189143.908151.91812,781,072.4982,701,686,452.846
12/12/20141.553149.446141.535146.723872,906,517.3572,609,305,917.839
12/11/20133.902141.624129.953141.556621,798,045.1572,517,280,714.344
12/10/20132.622134.996129.684133.896542,981,596.5382,380,943,694.474
12/9/20135.708135.872127.585132.628913,661,144.8232,358,284,724.578
12/8/20138.922143.035133.186135.712840,892,037.6062,412,988,338.8
12/7/20134.65143.743134.229138.9251,034,799,193.1492,469,986,961.18
12/6/20133.359134.796128.478134.651912,728,955.8672,393,871,508.285
12/5/20127.007133.501124.704133.361780,583,418.7422,370,812,026.088
12/4/20133.037135.701126.935127.018938,138,556.8932,257,939,158.997
12/3/20127.915133.79126.592133.017886,562,180.9892,364,465,850.289
12/2/20125.933129.134124.747127.899952,136,002.6582,273,362,578.228
11/29/20122.015125.875119.473123.993990,558,821.0822,203,590,270.622
11/28/20117.324124.586114.541122.004888,532,372.9992,168,139,714.794
11/27/20119.377122.153112.106117.3131,120,096,045.312,084,661,129.603
11/26/20129.131132.321109.003119.3511,692,582,467.1972,120,770,730.488
11/25/20135.188138.443125.915129.1461,543,326,329.0472,294,350,361.05
11/24/20129.901142.082127.531135.21,676,850,361.1142,401,704,916.232
11/23/20123.334131.02122.468129.8891,179,302,983.992,307,354,110.811
11/22/20128.067129.508119.83123.3341,419,490,754.0842,190,908,439.175
11/21/20120.945129.455119.796128.0671,190,447,303.7022,274,996,617.796
11/20/20118.385123.064118.169120.945982,683,690.292,148,312,674.08
11/19/20123.642123.642117.147118.385967,438,281.8672,102,747,262.96
11/18/20125.43126.278120.021123.6421,075,626,342.2442,196,081,381.424
11/17/20119.199125.506117.823125.43727,842,488.1872,227,736,547.527
11/16/20114.621119.642113.545117.982850,372,671.7162,095,339,296.512
11/15/20116.577117.747112.949114.621716,438,616.1432,035,536,334.009
11/14/20114.113117.219113.33116.577788,167,676.0962,070,171,638.335
11/13/20112.047114.852111.771114.113936,557,124.5982,026,292,098.448
11/12/20113.366115.086110.271112.0471,095,901,979.7241,989,513,997.074
11/11/20115.335117.967113.227113.366953,628,922.0162,012,820,353.624
11/10/20115.66117.878114.192115.335886,282,457.9242,047,676,366.392
11/9/20120.334121.981114.135115.66930,648,315.0812,053,335,347.144
11/8/20111.313120.959110.042120.3341,075,666,533.6412,136,196,488.403
11/7/20119.481125.623110.205111.3131,212,524,313.8781,975,955,900.905
11/6/20119.812123.871116.794119.4811,133,832,828.8782,120,829,316.7
11/5/20115.956120.194110.747119.8121,192,785,821.0342,126,591,385.812
11/4/20120.733121.514114.233115.9561,576,064,011.1032,058,026,557.528
11/3/20118.734121.373116.339120.7331,250,890,306.6652,142,700,536.027
10/30/20124.283125.104117.993122.9511,308,805,666.7112,181,584,417.603
10/29/20126.35128.371121.574124.2831,214,131,983.9752,205,096,185.013
10/28/20133.728135.143123.432126.351,178,567,841.8632,241,666,918.442
10/27/20132.022137.469131.244133.728929,589,775.2512,372,429,877.403
10/26/20130.799138.797129.095132.0221,119,665,839.5882,342,030,999.79
10/25/20128.996133.711127.779130.799945,179,739.4722,320,219,986.767
10/24/20127.296129.727125.121128.996905,899,376.2282,288,098,062.142
10/23/20127.535127.557122.541127.2961,019,056,588.612,257,830,131.008
10/22/20121.49129.174119.446127.0681,164,629,877.4162,253,432,538.71
10/21/20118.065126.011116.704121.7531,429,939,003.6732,159,175,080.251
10/20/20125.288126.422117.356117.9451,043,640,790.0812,091,194,829.159
10/19/20123.686128.86121.89125.404738,334,532.3392,223,439,642.234
10/18/20119.945123.691119.893123.626629,206,956.7342,191,912,428.073
10/17/20120.286121.962118.803120.038918,445,382.7782,128,299,210.194
10/16/20129.918130.841118.888120.189809,567,246.7672,130,963,707.174
10/15/20128.491132.061124.273129.832854,391,077.2352,301,802,473.741
10/14/20127.84133.037125.276128.702508,090,169.5722,281,643,783.239